176,519$
-0,99%
Echtzeit-Aktienkurs Raymond James Financial Inc.
Bid:
Ask:
Aktienkurse zur Raymond James Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 178,05 | 178,58 | 176,51 | 176,51 | -1,00% | - |
| 04.09.2026 | 179,59 | 180,41 | 177,27 | 178,29 | -1,55% | 983.806,00 |
| 03.09.2026 | 176,39 | 181,40 | 176,07 | 181,10 | 2,93% | 1.109.163,00 |
| 02.09.2026 | 173,85 | 178,83 | 173,50 | 175,95 | 1,41% | 1.568.492,00 |
| 01.09.2026 | 176,28 | 176,64 | 172,37 | 173,50 | -2,62% | 1.449.969,00 |
| 31.08.2026 | 179,40 | 179,70 | 178,09 | 178,17 | -0,66% | 1.266.497,00 |
| 28.08.2026 | 177,15 | 179,61 | 175,93 | 179,36 | 1,85% | 1.772.447,00 |
| 27.08.2026 | 176,40 | 177,49 | 174,91 | 176,11 | -0,33% | 710.453,00 |
| 26.08.2026 | 173,57 | 177,41 | 168,93 | 176,69 | 1,13% | 1.504.531,00 |
| 25.08.2026 | 176,44 | 176,44 | 174,65 | 174,71 | -1,11% | 857.487,00 |
| 24.08.2026 | 174,95 | 178,09 | 174,75 | 176,68 | 0,84% | 675.938,00 |
| 21.08.2026 | 173,65 | 176,32 | 173,63 | 175,20 | 1,65% | 1.723.547,00 |
| 20.08.2026 | 177,97 | 178,12 | 171,91 | 172,35 | -3,14% | 1.099.352,00 |
| 19.08.2026 | 180,14 | 181,71 | 177,37 | 177,93 | -0,76% | 1.135.624,00 |
| 18.08.2026 | 180,46 | 180,88 | 178,95 | 179,30 | -0,10% | 757.794,00 |
| 17.08.2026 | 180,50 | 181,83 | 179,31 | 179,48 | -0,74% | 793.522,00 |
| 14.08.2026 | 179,68 | 182,25 | 178,96 | 180,81 | -0,10% | 1.007.810,00 |
| 13.08.2026 | 181,77 | 182,44 | 179,01 | 180,99 | -0,10% | 743.269,00 |
| 12.08.2026 | 179,90 | 181,38 | 178,96 | 181,18 | 0,64% | 838.266,00 |
| 11.08.2026 | 177,96 | 181,05 | 177,95 | 180,02 | 0,52% | 1.079.713,00 |
| 10.08.2026 | 176,17 | 180,00 | 175,02 | 179,09 | 1,43% | 831.630,00 |
| 07.08.2026 | 177,52 | 179,21 | 176,17 | 176,56 | -1,54% | 598.455,00 |
| 06.08.2026 | 182,00 | 182,73 | 178,34 | 179,33 | -0,68% | 679.767,00 |
| 05.08.2026 | 180,00 | 181,87 | 179,69 | 180,55 | 1,11% | 856.012,00 |
| 04.08.2026 | 177,56 | 179,69 | 177,56 | 178,57 | 0,50% | 966.885,00 |
| 03.08.2026 | 175,98 | 179,29 | 175,93 | 177,68 | 0,97% | 957.149,00 |
| 31.07.2026 | 175,00 | 176,91 | 174,55 | 175,98 | 0,58% | 1.198.985,00 |
| 30.07.2026 | 174,33 | 175,48 | 172,12 | 174,97 | 0,47% | 875.641,00 |
| 29.07.2026 | 176,38 | 177,07 | 173,31 | 174,16 | -1,70% | 1.272.206,00 |
| 28.07.2026 | 173,61 | 178,28 | 172,99 | 177,18 | 2,06% | 1.404.414,00 |
| 27.07.2026 | 170,89 | 174,00 | 170,64 | 173,60 | 2,54% | 1.113.371,00 |
| 24.07.2026 | 166,86 | 169,40 | 164,35 | 169,30 | 1,90% | 1.207.504,00 |
| 23.07.2026 | 169,35 | 169,35 | 163,01 | 166,14 | -1,11% | 2.276.582,00 |
| 22.07.2026 | 167,45 | 168,97 | 163,99 | 168,01 | 0,05% | 1.452.013,00 |
| 21.07.2026 | 168,79 | 170,09 | 167,45 | 167,93 | -0,23% | 1.511.719,00 |
| 20.07.2026 | 168,87 | 169,30 | 166,90 | 168,32 | -0,02% | 1.119.739,00 |
| 17.07.2026 | 167,42 | 170,69 | 166,20 | 168,36 | -0,79% | 1.320.359,00 |
| 16.07.2026 | 170,89 | 171,08 | 168,07 | 169,70 | -0,35% | 1.758.097,00 |
| 15.07.2026 | 168,56 | 172,43 | 168,38 | 170,30 | 1,71% | 1.084.803,00 |
| 14.07.2026 | 165,59 | 168,33 | 165,59 | 167,43 | 0,27% | 1.434.638,00 |
| 13.07.2026 | 168,63 | 169,74 | 166,66 | 166,98 | -0,68% | 1.177.303,00 |
| 10.07.2026 | 170,00 | 171,52 | 167,33 | 168,12 | -0,36% | 1.000.424,00 |
| 09.07.2026 | 167,11 | 171,62 | 165,64 | 168,72 | 2,04% | 1.027.590,00 |
| 08.07.2026 | 165,32 | 167,86 | 163,92 | 165,35 | -1,34% | 1.170.661,00 |
| 07.07.2026 | 168,50 | 168,50 | 166,97 | 167,60 | 0,72% | 849.157,00 |
| 06.07.2026 | 163,00 | 166,75 | 162,68 | 166,41 | 2,31% | 905.866,00 |
| 02.07.2026 | 160,10 | 163,98 | 159,50 | 162,66 | 2,83% | 1.573.455,00 |
| 01.07.2026 | 152,33 | 158,65 | 152,23 | 158,19 | 4,05% | 1.631.177,00 |
| 30.06.2026 | 150,20 | 152,83 | 149,90 | 152,03 | 1,98% | 1.798.981,00 |
| 29.06.2026 | 150,62 | 152,57 | 147,95 | 149,08 | -0,57% | 1.596.445,00 |
| 26.06.2026 | 150,22 | 151,02 | 146,64 | 149,94 | -0,39% | 3.229.683,00 |
| 25.06.2026 | 154,15 | 155,17 | 149,55 | 150,52 | -2,76% | 2.120.531,00 |
| 24.06.2026 | 156,90 | 157,05 | 154,35 | 154,79 | -1,68% | 1.579.352,00 |
| 23.06.2026 | 155,51 | 157,65 | 154,63 | 157,44 | 0,50% | 1.603.588,00 |
| 22.06.2026 | 157,15 | 158,03 | 155,80 | 156,65 | 0,51% | 1.956.414,00 |
| 18.06.2026 | 160,11 | 160,38 | 155,60 | 155,86 | -1,83% | 3.302.824,00 |
| 17.06.2026 | 158,06 | 160,16 | 158,06 | 158,77 | 0,29% | 1.534.592,00 |
| 16.06.2026 | 155,99 | 158,47 | 155,75 | 158,31 | 2,33% | 1.290.821,00 |
| 15.06.2026 | 155,90 | 156,89 | 154,23 | 154,71 | 0,20% | 1.512.454,00 |
| 12.06.2026 | 151,09 | 155,58 | 150,26 | 154,40 | 2,65% | 1.181.100,00 |
| 11.06.2026 | 150,40 | 151,82 | 149,34 | 150,42 | -0,11% | 1.038.014,00 |
| 10.06.2026 | 151,02 | 153,14 | 150,46 | 150,59 | -0,52% | 1.241.528,00 |
| 09.06.2026 | 150,91 | 152,52 | 148,13 | 151,37 | 0,79% | 1.160.058,00 |
| 08.06.2026 | 151,25 | 152,51 | 150,10 | 150,19 | -0,83% | 1.192.415,00 |
| 05.06.2026 | 150,97 | 152,23 | 150,26 | 151,45 | 0,62% | 884.115,00 |
| 04.06.2026 | 147,86 | 151,23 | 147,34 | 150,51 | 2,70% | 1.048.142,00 |
| 03.06.2026 | 146,34 | 147,25 | 143,93 | 146,56 | -0,13% | 1.078.236,00 |
| 02.06.2026 | 145,29 | 147,66 | 143,76 | 146,75 | 0,64% | 1.417.937,00 |
| 01.06.2026 | 142,05 | 146,72 | 142,05 | 145,82 | 1,68% | 1.507.724,00 |
| 29.05.2026 | 141,78 | 144,80 | 141,72 | 143,41 | 0,99% | 2.484.541,00 |
| 28.05.2026 | 142,59 | 144,47 | 141,06 | 142,00 | -2,34% | 1.818.899,00 |
| 27.05.2026 | 150,29 | 152,05 | 142,31 | 145,40 | -4,42% | 2.303.360,00 |
| 26.05.2026 | 151,14 | 152,91 | 150,84 | 152,13 | 0,44% | 1.511.469,00 |
| 22.05.2026 | 150,69 | 152,38 | 150,13 | 151,46 | 0,69% | 1.336.502,00 |
| 21.05.2026 | 152,09 | 152,68 | 147,32 | 150,42 | -1,09% | 2.140.950,00 |
| 20.05.2026 | 151,49 | 153,02 | 150,09 | 152,07 | 0,70% | 1.310.800,00 |
| 19.05.2026 | 154,10 | 154,39 | 151,00 | 151,02 | -2,23% | 1.525.107,00 |
| 18.05.2026 | 153,81 | 156,98 | 153,22 | 154,46 | 0,23% | 1.069.629,00 |
| 15.05.2026 | 155,24 | 155,82 | 152,91 | 154,11 | -0,94% | 1.053.010,00 |
| 14.05.2026 | 155,03 | 156,37 | 153,39 | 155,57 | 1,05% | 823.947,00 |
| 13.05.2026 | 152,42 | 154,35 | 151,99 | 153,96 | 0,31% | 781.269,00 |
| 12.05.2026 | 151,34 | 154,47 | 149,73 | 153,48 | 1,62% | 1.249.197,00 |
| 11.05.2026 | 154,38 | 155,02 | 150,62 | 151,04 | -2,13% | 1.254.040,00 |
| 08.05.2026 | 154,02 | 156,34 | 153,24 | 154,33 | 0,52% | 1.351.377,00 |
| 07.05.2026 | 159,78 | 160,60 | 152,84 | 153,53 | -3,66% | 1.423.993,00 |
| 06.05.2026 | 159,93 | 161,08 | 158,08 | 159,37 | 0,31% | 1.017.325,00 |
| 05.05.2026 | 157,30 | 159,81 | 156,47 | 158,87 | 1,31% | 705.022,00 |
| 04.05.2026 | 155,54 | 158,13 | 154,82 | 156,81 | 0,39% | 847.639,00 |
| 01.05.2026 | 158,69 | 158,69 | 155,80 | 156,20 | -1,34% | 772.262,00 |
| 30.04.2026 | 153,95 | 158,76 | 153,85 | 158,32 | 1,76% | 1.299.799,00 |
| 29.04.2026 | 155,37 | 156,63 | 153,50 | 155,58 | -0,07% | 1.526.961,00 |
| 28.04.2026 | 155,42 | 158,48 | 154,93 | 155,69 | 0,90% | 1.759.660,00 |
| 27.04.2026 | 153,50 | 155,62 | 153,46 | 154,30 | 0,57% | 1.738.971,00 |
| 24.04.2026 | 153,68 | 154,32 | 151,57 | 153,42 | 0,01% | 1.272.239,00 |
| 23.04.2026 | 154,73 | 157,37 | 152,23 | 153,41 | -0,72% | 3.154.261,00 |
| 22.04.2026 | 155,15 | 157,12 | 153,63 | 154,52 | -0,01% | 2.185.329,00 |
| 21.04.2026 | 151,95 | 155,36 | 151,78 | 154,54 | 1,51% | 1.397.623,00 |
| 20.04.2026 | 151,27 | 153,84 | 151,27 | 152,24 | 0,32% | 1.398.116,00 |
| 17.04.2026 | 152,13 | 153,04 | 149,37 | 151,75 | 0,59% | 1.836.684,00 |
| 16.04.2026 | 155,19 | 156,61 | 150,69 | 150,86 | -3,15% | 1.427.723,00 |